Skip to main content
Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
3.970
-0.010 (-0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.084.293.823.973.97-0.25%190,799
Dec 19, 20244.064.153.603.983.98-0.75%149,541
Dec 18, 20245.035.103.824.014.01-22.14%275,621
Dec 17, 20245.415.435.025.155.150.78%190,600
Dec 16, 20245.115.444.625.115.11-8.26%249,500
Dec 13, 20245.615.885.325.575.57-0.36%199,881
Dec 12, 20245.635.965.335.595.592.01%147,315
Dec 11, 20245.675.675.305.485.48-2.49%174,324
Dec 10, 20246.396.485.525.625.62-13.80%277,000
Dec 9, 20245.647.105.506.526.5218.55%790,900
Dec 6, 20246.006.385.505.505.50-11.29%416,826
Dec 5, 20246.217.076.206.206.20-6.20%645,042
Dec 4, 20247.077.255.666.616.61-7.42%1,787,930
Dec 3, 20249.9810.006.657.147.14-28.60%6,960,600
Dec 2, 20247.0916.946.5510.0010.00362.96%130,654,300
Nov 29, 20242.152.192.112.162.160.93%1,931
Nov 27, 20242.132.202.112.142.141.42%7,413
Nov 26, 20242.092.192.092.112.11-3.21%12,200
Nov 25, 20242.082.222.082.182.180.46%4,104
Nov 22, 20242.112.222.112.172.172.36%7,100
Nov 21, 20242.142.232.102.122.12-7,300
Nov 20, 20242.152.262.122.122.12-2.75%6,700
Nov 19, 20242.092.302.082.182.184.31%25,000
Nov 18, 20242.132.272.092.092.09-2.79%18,708
Nov 15, 20242.472.472.152.152.15-7.73%10,100
Nov 14, 20242.202.332.202.332.333.56%3,011
Nov 13, 20242.282.402.252.252.25-0.88%5,300
Nov 12, 20242.242.302.162.272.271.34%7,800
Nov 11, 20242.132.322.132.242.245.66%7,400
Nov 8, 20242.202.202.122.122.12-3.64%18,427
Nov 7, 20242.302.302.202.202.201.38%3,600
Nov 6, 20242.242.332.112.172.17-5.65%80,763
Nov 5, 20242.302.442.222.302.302.68%11,414
Nov 4, 20242.232.452.162.242.242.75%95,025
Nov 1, 20242.112.222.102.182.180.46%6,600
Oct 31, 20242.192.192.172.172.170.46%1,800
Oct 30, 20242.222.232.162.162.16-2.70%3,716
Oct 29, 20242.152.352.112.222.22-0.89%2,721
Oct 28, 20242.122.362.122.242.244.19%6,300
Oct 25, 20242.182.222.152.152.150.47%21,639
Oct 24, 20242.232.242.122.142.14-7.36%17,408
Oct 23, 20242.232.322.162.312.311.32%7,400
Oct 22, 20242.282.372.282.282.280.88%4,127
Oct 21, 20242.282.382.202.262.26-0.88%5,000
Oct 18, 20242.142.362.142.282.286.05%12,819
Oct 17, 20242.032.292.032.152.15-1.83%43,519
Oct 16, 20242.202.322.062.192.197.35%12,200
Oct 15, 20242.022.152.022.042.04-3.77%4,401
Oct 14, 20242.112.632.002.122.12-1.40%71,600
Oct 11, 20242.172.212.132.152.151.90%20,901
Oct 10, 20242.202.212.082.112.11-3.21%16,546
Oct 9, 20242.352.562.182.182.18-8.40%70,728
Oct 8, 20242.232.432.232.382.38-1.65%15,419
Oct 7, 20242.212.482.212.422.428.04%25,939
Oct 4, 20242.112.242.112.242.241.82%13,900
Oct 3, 20242.192.262.052.202.202.33%11,039
Oct 2, 20242.262.462.082.152.15-4.87%23,700
Oct 1, 20242.162.342.162.262.26-25,034
Sep 30, 20242.052.292.052.262.26-40,600
Sep 27, 20242.252.302.212.262.26-0.88%8,900
Sep 26, 20242.322.322.182.282.28-0.87%51,500
Sep 25, 20242.792.852.302.302.30-21.50%49,830
Sep 24, 20243.003.282.842.932.93-5.18%40,022
Sep 23, 20243.133.263.093.093.09-1.90%11,221
Sep 20, 20243.113.293.113.153.150.64%7,300
Sep 19, 20243.073.253.063.133.131.29%6,800
Sep 18, 20243.133.203.073.093.09-0.64%10,514
Sep 17, 20242.943.272.793.113.116.51%23,800
Sep 16, 20243.043.082.912.922.92-4.89%7,600
Sep 13, 20243.063.132.833.073.07-0.97%11,128
Sep 12, 20243.053.142.973.103.101.97%11,000
Sep 11, 20242.813.062.813.043.047.04%12,429
Sep 10, 20242.982.982.842.842.84-1.73%1,709
Sep 9, 20242.843.102.842.892.890.70%24,800
Sep 6, 20242.852.952.792.872.87-2.71%9,900
Sep 5, 20242.772.982.772.952.957.66%18,423
Sep 4, 20242.712.752.692.742.744.18%9,900
Sep 3, 20242.702.712.602.632.63-0.75%4,900
Aug 30, 20242.752.752.592.652.65-2.21%7,000
Aug 29, 20242.682.832.602.712.715.04%11,308
Aug 28, 20242.722.792.522.582.58-5.84%11,444
Aug 27, 20242.712.822.712.742.74-0.72%11,700
Aug 26, 20242.792.892.682.762.76-4.50%27,400
Aug 23, 20242.772.982.652.892.897.84%114,075
Aug 22, 20242.562.792.562.682.683.08%60,300
Aug 21, 20242.072.602.022.602.6024.40%57,133
Aug 20, 20242.222.342.062.092.09-0.95%16,200
Aug 19, 20242.282.302.102.112.11-8.66%70,504
Aug 16, 20242.252.392.252.312.310.87%25,235
Aug 15, 20242.192.382.192.292.295.53%77,444
Aug 14, 20241.992.191.992.172.1710.15%92,238
Aug 13, 20241.731.971.721.971.9710.67%31,200
Aug 12, 20241.692.041.691.781.782.30%45,900
Aug 9, 20241.781.811.651.741.74-4.92%65,900
Aug 8, 20241.602.201.581.831.8315.82%200,371
Aug 7, 20241.761.761.521.581.58-5.39%26,759
Aug 6, 20241.802.061.651.671.67-6.70%122,034
Aug 5, 20241.861.871.561.791.79-13.11%760,300
Aug 2, 20242.192.242.052.062.06-4.63%46,137
Aug 1, 20242.402.402.162.162.16-6.49%11,985